Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 71.89 | 72.36 | 71.14 | 71.22 | 235,849 | -0.22(-0.31%) |
Jun 29, 2015 | 72.47 | 72.71 | 71.37 | 71.44 | 149,695 | -1.79(-2.45%) |
Jun 26, 2015 | 72.89 | 73.28 | 72.60 | 73.23 | 425,474 | +0.51(+0.70%) |
Jun 25, 2015 | 73.03 | 74.30 | 72.53 | 72.72 | 152,483 | -0.16(-0.21%) |
Jun 24, 2015 | 73.22 | 73.59 | 72.78 | 72.87 | 144,527 | -0.36(-0.49%) |
Jun 23, 2015 | 73.75 | 73.91 | 72.96 | 73.23 | 235,127 | -0.56(-0.76%) |
Jun 22, 2015 | 73.83 | 74.08 | 73.57 | 73.79 | 159,255 | +0.40(+0.55%) |
Jun 19, 2015 | 73.67 | 73.67 | 73.02 | 73.39 | 542,569 | -0.10(-0.14%) |
Jun 18, 2015 | 73.56 | 73.93 | 73.07 | 73.49 | 339,535 | +0.01(+0.01%) |
Jun 17, 2015 | 73.90 | 74.00 | 72.72 | 73.48 | 210,874 | -0.10(-0.14%) |
Jun 16, 2015 | 73.71 | 74.02 | 73.45 | 73.58 | 215,732 | -0.06(-0.09%) |
Jun 15, 2015 | 73.83 | 74.13 | 72.79 | 73.64 | 163,334 | -0.78(-1.04%) |
Jun 12, 2015 | 75.00 | 75.17 | 74.30 | 74.42 | 142,335 | -0.77(-1.02%) |
Jun 11, 2015 | 75.41 | 75.41 | 74.73 | 75.19 | 186,361 | +0.07(+0.10%) |
Jun 10, 2015 | 74.72 | 75.54 | 74.48 | 75.11 | 170,381 | +0.80(+1.07%) |
Jun 09, 2015 | 74.04 | 74.71 | 73.88 | 74.32 | 119,464 | +0.16(+0.22%) |
Jun 08, 2015 | 75.03 | 75.03 | 74.04 | 74.15 | 140,550 | -0.92(-1.23%) |
Jun 05, 2015 | 74.35 | 75.15 | 74.14 | 75.08 | 178,080 | +0.48(+0.64%) |
Jun 04, 2015 | 74.39 | 74.96 | 74.20 | 74.60 | 203,700 | -0.35(-0.46%) |
Jun 03, 2015 | 74.36 | 75.73 | 74.18 | 74.95 | 196,257 | +0.72(+0.97%) |
Jun 02, 2015 | 73.79 | 74.76 | 73.47 | 74.23 | 136,517 | +0.16(+0.22%) |
Jun 01, 2015 | 74.03 | 74.59 | 73.47 | 74.06 | 152,320 | +0.08(+0.11%) |
May 29, 2015 | 75.31 | 75.81 | 73.92 | 73.98 | 203,707 | -1.62(-2.14%) |
May 28, 2015 | 75.50 | 76.17 | 74.76 | 75.60 | 231,245 | +0.16(+0.21%) |
May 27, 2015 | 75.29 | 75.66 | 74.97 | 75.44 | 166,987 | +0.37(+0.50%) |
May 26, 2015 | 75.79 | 76.17 | 74.86 | 75.07 | 280,325 | -0.81(-1.07%) |
May 22, 2015 | 75.64 | 75.88 | 75.88 | 75.88 | 392,849 | +0.08(+0.11%) |
May 21, 2015 | 75.26 | 76.17 | 75.07 | 75.80 | 277,862 | +0.30(+0.40%) |
May 20, 2015 | 74.95 | 75.90 | 72.28 | 75.50 | 1,008,250 | -0.69(-0.91%) |
May 19, 2015 | 76.14 | 77.01 | 75.79 | 76.19 | 377,809 | -0.38(-0.50%) |
May 18, 2015 | 75.82 | 76.63 | 75.56 | 76.57 | 255,179 | +0.78(+1.02%) |
May 15, 2015 | 75.95 | 76.14 | 75.34 | 75.80 | 216,758 | +0.05(+0.07%) |
May 14, 2015 | 75.01 | 76.04 | 74.68 | 75.74 | 366,521 | +1.05(+1.40%) |
May 13, 2015 | 74.78 | 75.10 | 74.51 | 74.70 | 441,214 | -0.08(-0.11%) |
May 12, 2015 | 74.24 | 74.88 | 73.87 | 74.78 | 618,328 | +0.08(+0.11%) |
May 11, 2015 | 74.28 | 74.84 | 74.10 | 74.70 | 149,813 | +0.20(+0.27%) |
May 08, 2015 | 74.28 | 74.83 | 74.08 | 74.49 | 187,372 | +0.49(+0.67%) |
May 07, 2015 | 73.85 | 74.02 | 73.37 | 74.00 | 157,356 | +0.26(+0.36%) |
May 06, 2015 | 74.02 | 74.02 | 73.32 | 73.74 | 268,747 | +0.02(+0.02%) |
May 05, 2015 | 73.88 | 74.90 | 73.43 | 73.72 | 269,744 | -0.72(-0.97%) |
May 04, 2015 | 73.57 | 74.76 | 73.47 | 74.44 | 288,279 | +0.87(+1.18%) |
May 01, 2015 | 73.10 | 73.84 | 72.87 | 73.57 | 292,930 | +0.94(+1.29%) |
Apr 30, 2015 | 72.80 | 73.26 | 72.20 | 72.63 | 489,985 | -0.74(-1.01%) |
Apr 29, 2015 | 72.54 | 73.46 | 72.14 | 73.37 | 237,629 | +0.41(+0.56%) |
Apr 28, 2015 | 73.04 | 73.10 | 72.41 | 72.96 | 144,281 | +0.06(+0.09%) |
Apr 27, 2015 | 72.94 | 73.29 | 72.40 | 72.90 | 248,698 | +0.24(+0.33%) |
Apr 24, 2015 | 73.11 | 73.38 | 72.37 | 72.66 | 209,538 | -0.36(-0.50%) |
Apr 23, 2015 | 72.95 | 73.91 | 72.95 | 73.03 | 289,052 | -0.28(-0.39%) |
Apr 22, 2015 | 72.59 | 73.38 | 71.90 | 73.31 | 127,922 | +0.73(+1.01%) |
Apr 21, 2015 | 72.95 | 73.18 | 72.21 | 72.58 | 172,633 | -0.23(-0.31%) |
Apr 20, 2015 | 72.35 | 73.26 | 72.35 | 72.81 | 139,126 | +0.77(+1.06%) |
Apr 17, 2015 | 71.69 | 72.23 | 71.41 | 72.04 | 394,086 | -0.01(-0.01%) |
Apr 16, 2015 | 72.13 | 72.42 | 71.77 | 72.05 | 180,641 | -0.23(-0.32%) |
Apr 15, 2015 | 72.19 | 72.94 | 72.04 | 72.28 | 187,705 | +0.39(+0.55%) |
Apr 14, 2015 | 71.46 | 72.10 | 71.01 | 71.89 | 271,504 | +0.48(+0.68%) |
Apr 13, 2015 | 71.64 | 72.49 | 71.40 | 71.40 | 203,618 | -0.46(-0.63%) |
Apr 10, 2015 | 71.70 | 72.52 | 71.59 | 71.86 | 167,383 | +0.11(+0.15%) |
Apr 09, 2015 | 71.44 | 71.88 | 71.11 | 71.75 | 139,857 | +0.03(+0.04%) |
Apr 08, 2015 | 71.45 | 71.98 | 71.01 | 71.72 | 208,153 | +0.20(+0.28%) |
Apr 07, 2015 | 72.04 | 72.04 | 71.42 | 71.52 | 245,489 | -0.32(-0.44%) |
Apr 06, 2015 | 70.16 | 72.05 | 70.13 | 71.84 | 303,544 | +1.40(+1.99%) |
Apr 02, 2015 | 70.10 | 70.44 | 70.44 | 70.44 | 217,783 | +0.47(+0.68%) |